Beijing Ultrapower Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.960 | 13.220 | 12.740 | 12.910 | 12.709 | 81,224,434 |
| 2024-10-29 | 13.750 | 13.840 | 12.930 | 13.010 | 12.808 | 153,561,180 |
| 2024-10-28 | 13.500 | 13.830 | 13.220 | 13.650 | 13.438 | 97,471,583 |
| 2024-10-25 | 13.160 | 13.690 | 13.000 | 13.500 | 13.290 | 110,518,272 |
| 2024-10-24 | 13.280 | 13.390 | 12.820 | 13.060 | 12.857 | 112,801,580 |
| 2024-10-23 | 13.510 | 13.930 | 13.250 | 13.610 | 13.398 | 149,835,804 |
| 2024-10-22 | 14.190 | 14.900 | 13.760 | 13.880 | 13.664 | 208,214,219 |
| 2024-10-21 | 13.250 | 14.860 | 13.210 | 14.050 | 13.831 | 179,803,462 |
| 2024-10-18 | 12.490 | 13.810 | 12.200 | 13.230 | 13.024 | 167,729,298 |
| 2024-10-17 | 12.150 | 13.100 | 12.080 | 12.610 | 12.414 | 148,388,157 |
| 2024-10-16 | 11.520 | 12.550 | 11.510 | 12.210 | 12.020 | 118,746,385 |
| 2024-10-15 | 11.670 | 12.570 | 11.410 | 11.920 | 11.735 | 142,493,740 |
| 2024-10-14 | 11.380 | 11.790 | 11.030 | 11.770 | 11.587 | 94,313,811 |
| 2024-10-11 | 11.960 | 12.020 | 11.100 | 11.340 | 11.164 | 122,725,955 |
| 2024-10-10 | 12.900 | 13.240 | 11.890 | 12.120 | 11.932 | 144,043,255 |
| 2024-10-09 | 14.000 | 14.160 | 12.700 | 12.700 | 12.502 | 179,389,444 |
| 2024-10-08 | 14.950 | 14.950 | 13.390 | 14.840 | 14.609 | 201,905,521 |
| 2024-09-30 | 11.200 | 12.560 | 11.020 | 12.470 | 12.276 | 183,285,532 |
| 2024-09-27 | 10.080 | 10.980 | 10.060 | 10.670 | 10.504 | 115,869,759 |
| 2024-09-26 | 9.420 | 9.830 | 9.350 | 9.830 | 9.677 | 67,556,961 |
| 2024-09-25 | 9.390 | 9.760 | 9.390 | 9.400 | 9.254 | 74,258,696 |
| 2024-09-24 | 9.020 | 9.370 | 8.870 | 9.350 | 9.205 | 71,005,391 |
| 2024-09-23 | 9.120 | 9.200 | 8.940 | 8.970 | 8.831 | 33,463,737 |
| 2024-09-20 | 9.170 | 9.220 | 9.070 | 9.130 | 8.988 | 29,007,449 |
| 2024-09-19 | 9.020 | 9.280 | 8.940 | 9.190 | 9.047 | 45,567,872 |
| 2024-09-18 | 9.010 | 9.050 | 8.810 | 8.980 | 8.840 | 34,270,519 |
| 2024-09-13 | 9.260 | 9.320 | 9.000 | 9.020 | 8.880 | 43,865,178 |
| 2024-09-12 | 9.350 | 9.430 | 9.060 | 9.160 | 9.018 | 56,218,761 |
| 2024-09-11 | 9.100 | 9.390 | 9.090 | 9.360 | 9.214 | 60,203,714 |
| 2024-09-10 | 9.140 | 9.280 | 8.940 | 9.150 | 9.008 | 38,765,422 |
| 2024-09-09 | 8.950 | 9.300 | 8.920 | 9.120 | 8.978 | 48,270,574 |
| 2024-09-06 | 9.170 | 9.200 | 8.990 | 9.010 | 8.870 | 44,723,126 |
| 2024-09-05 | 8.900 | 9.390 | 8.900 | 9.180 | 9.037 | 77,550,246 |
| 2024-09-04 | 8.810 | 9.050 | 8.810 | 8.930 | 8.791 | 42,622,675 |
| 2024-09-03 | 8.750 | 9.040 | 8.740 | 8.950 | 8.811 | 43,242,157 |
| 2024-09-02 | 8.860 | 9.000 | 8.780 | 8.790 | 8.653 | 60,991,536 |
| 2024-08-30 | 8.700 | 9.070 | 8.660 | 8.910 | 8.771 | 83,552,500 |
| 2024-08-29 | 8.560 | 8.800 | 8.510 | 8.720 | 8.584 | 63,556,301 |
| 2024-08-28 | 8.500 | 8.680 | 8.200 | 8.580 | 8.447 | 76,522,322 |
| 2024-08-27 | 8.280 | 8.950 | 8.270 | 8.530 | 8.397 | 122,907,314 |
| 2024-08-26 | 8.080 | 8.200 | 8.020 | 8.090 | 7.964 | 26,961,398 |
| 2024-08-23 | 7.980 | 8.110 | 7.930 | 8.060 | 7.935 | 29,941,850 |
| 2024-08-22 | 8.310 | 8.410 | 7.990 | 8.000 | 7.876 | 45,788,006 |
| 2024-08-21 | 8.460 | 8.600 | 8.290 | 8.320 | 8.191 | 41,054,787 |
| 2024-08-20 | 8.720 | 8.740 | 8.400 | 8.450 | 8.319 | 46,262,166 |
| 2024-08-19 | 8.720 | 8.830 | 8.610 | 8.680 | 8.545 | 35,551,253 |
| 2024-08-16 | 8.730 | 8.850 | 8.700 | 8.700 | 8.565 | 36,397,011 |
| 2024-08-15 | 8.590 | 8.970 | 8.500 | 8.750 | 8.614 | 71,956,076 |
| 2024-08-14 | 8.480 | 8.730 | 8.340 | 8.570 | 8.437 | 60,935,392 |
| 2024-08-13 | 8.440 | 8.520 | 8.360 | 8.510 | 8.378 | 27,958,329 |
| 2024-08-12 | 8.420 | 8.640 | 8.360 | 8.400 | 8.269 | 39,538,862 |
| 2024-08-09 | 8.590 | 8.700 | 8.430 | 8.480 | 8.348 | 32,970,600 |
| 2024-08-08 | 8.650 | 8.670 | 8.410 | 8.590 | 8.456 | 49,854,124 |
| 2024-08-07 | 8.450 | 8.820 | 8.410 | 8.680 | 8.545 | 95,735,042 |
| 2024-08-06 | 8.250 | 8.660 | 8.250 | 8.500 | 8.368 | 92,926,780 |
| 2024-08-05 | 8.020 | 8.500 | 7.960 | 8.150 | 8.023 | 86,248,932 |
| 2024-08-02 | 8.170 | 8.280 | 8.010 | 8.030 | 7.905 | 34,377,000 |
| 2024-08-01 | 8.320 | 8.400 | 8.190 | 8.230 | 8.102 | 35,218,958 |
| 2024-07-31 | 7.900 | 8.350 | 7.890 | 8.340 | 8.210 | 61,396,394 |
| 2024-07-30 | 7.900 | 7.980 | 7.820 | 7.910 | 7.787 | 21,957,452 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.0600 CNY |
| 2025-07-11 | 0.1000 CNY |
| 2024-06-07 | 0.0600 CNY |
| 2023-06-28 | 0.0300 CNY |
| 2022-06-30 | 0.0252 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.